NewRiver REIT plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	72.200	72.900	71.100	72.000	62.786	331,820
2025-02-19	72.700	73.200	71.800	72.200	62.961	333,322
2025-02-18	73.200	74.100	72.800	72.800	63.484	320,841
2025-02-17	71.200	74.900	71.200	73.100	63.745	496,556
2025-02-14	71.200	73.900	71.200	72.000	62.786	380,471
2025-02-13	71.300	74.800	71.130	72.700	63.397	1,253,851
2025-02-12	76.500	76.500	72.100	73.600	64.182	1,278,938
2025-02-11	75.200	75.200	72.000	73.500	64.094	380,748
2025-02-10	73.800	74.600	71.500	73.600	64.182	328,040
2025-02-07	74.700	76.100	73.400	73.400	64.007	293,421
2025-02-06	76.900	76.900	71.800	75.000	65.402	1,433,448
2025-02-05	71.300	74.900	71.300	74.000	64.530	452,937
2025-02-04	75.000	75.000	71.700	73.000	63.658	940,902
2025-02-03	72.900	76.200	72.900	73.600	64.182	1,182,150
2025-01-31	74.600	77.000	72.400	76.400	66.623	477,650
2025-01-30	73.300	75.400	71.700	74.500	64.966	405,784
2025-01-29	74.900	74.900	70.600	73.000	63.658	675,409
2025-01-28	71.800	71.800	69.920	71.600	62.437	404,429
2025-01-27	70.800	74.200	69.100	70.300	61.304	534,525
2025-01-24	68.800	73.000	68.800	70.500	61.478	920,146
2025-01-23	70.000	74.000	69.600	70.900	61.827	860,995
2025-01-22	71.600	73.600	69.600	69.800	60.868	1,234,285
2025-01-21	71.000	72.276	71.000	71.200	62.089	612,114
2025-01-20	71.400	72.300	68.900	71.000	61.914	738,357
2025-01-17	72.200	73.287	71.272	72.400	63.135	317,684
2025-01-16	72.200	72.700	71.500	72.400	63.135	339,438
2025-01-15	70.200	72.400	70.200	72.000	62.786	378,661
2025-01-14	69.800	70.215	69.200	70.000	61.042	203,312
2025-01-13	69.900	70.900	69.100	69.800	60.868	448,582
2025-01-10	70.300	72.500	69.600	69.600	60.693	307,722
2025-01-09	73.300	73.300	69.200	70.400	61.391	518,737
2025-01-08	71.600	73.800	69.700	70.500	61.478	523,415
2025-01-07	72.500	73.100	71.300	71.900	62.699	681,160
2025-01-06	76.200	76.200	71.800	71.800	62.612	689,610
2025-01-03	76.800	76.800	72.100	73.000	63.658	418,517
2025-01-02	73.500	75.500	72.700	73.200	63.833	328,635
2024-12-31	74.000	74.000	73.200	73.300	63.920	681,843
2024-12-30	78.200	78.200	72.600	74.000	64.530	365,860
2024-12-27	78.400	78.400	72.400	75.200	65.577	904,852
2024-12-24	76.100	76.100	72.038	74.900	65.315	767,238
2024-12-23	75.400	75.400	71.500	72.800	63.484	585,603
2024-12-20	72.600	72.711	71.600	71.800	62.612	1,370,699
2024-12-19	75.000	77.900	72.700	72.700	63.397	703,578
2024-12-18	79.100	79.700	76.200	78.000	65.402	851,004
2024-12-17	79.300	80.900	78.200	78.700	65.989	705,019
2024-12-16	79.900	81.000	76.900	79.600	66.744	514,882
2024-12-13	81.400	81.400	78.000	80.100	67.163	5,025,889
2024-12-12	80.300	81.400	77.200	80.300	67.331	550,268
2024-12-11	77.600	81.400	76.900	78.600	65.905	253,822
2024-12-10	80.200	81.300	78.821	79.200	66.409	1,032,915
2024-12-09	78.400	81.050	76.300	80.900	67.834	1,698,879
2024-12-06	79.000	80.700	79.000	80.100	67.163	520,641
2024-12-05	80.500	80.500	78.200	80.000	67.079	700,988
2024-12-04	74.500	78.700	74.500	78.700	65.989	601,647
2024-12-03	76.000	78.260	75.800	76.600	64.228	301,534
2024-12-02	75.200	77.400	75.000	77.400	64.899	535,574
2024-11-29	77.200	78.800	76.100	76.100	63.809	331,356
2024-11-28	75.000	78.700	75.000	78.000	65.402	227,725
2024-11-27	75.000	78.000	75.000	77.900	65.319	445,625
2024-11-26	76.900	78.000	75.000	76.600	64.228	336,871

← NewerPage 8 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0360 GBP
2025-12-11	0.0310 GBP
2025-06-19	0.0350 GBP
2024-12-19	0.0300 GBP
2024-07-04	0.0320 GBP
2023-12-07	0.0340 GBP
2023-06-15	0.0320 GBP
2022-12-08	0.0350 GBP
2022-07-28	0.0330 GBP
2021-12-09	0.0410 GBP
2021-07-29	0.0300 GBP
2019-12-24	0.0540 GBP
2019-10-17	0.0540 GBP
2019-06-20	0.0540 GBP
2019-04-18	0.0540 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.